dow 2022

Dow (DOW) returned -7.4% in 2022.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$44.36
$44.60
$44.11
$44.47
2,700,277
December 29 2022
$44.19
$44.84
$44.13
$44.70
2,743,492
December 28 2022
$45.16
$45.32
$44.05
$44.12
3,340,288
December 27 2022
$44.93
$45.21
$44.79
$45.18
3,094,558
December 23 2022
$44.31
$44.93
$44.09
$44.89
2,634,437
December 22 2022
$44.27
$44.35
$43.38
$44.28
3,342,660
December 21 2022
$44.27
$44.95
$44.19
$44.72
3,840,494
December 20 2022
$43.56
$44.13
$43.56
$43.83
4,003,416
December 19 2022
$43.96
$44.41
$43.04
$43.54
4,674,694
December 16 2022
$43.44
$44.10
$43.14
$43.95
8,969,096
December 15 2022
$44.54
$44.63
$43.57
$43.72
6,190,299
December 14 2022
$45.45
$45.94
$44.99
$45.33
4,064,268
December 13 2022
$46.34
$46.63
$45.27
$45.51
4,884,133
December 12 2022
$44.41
$45.13
$43.99
$45.11
5,208,241
December 09 2022
$44.58
$45.37
$44.24
$44.31
3,807,000
December 08 2022
$45.17
$45.39
$44.40
$44.62
3,815,898
December 07 2022
$44.85
$45.31
$44.36
$44.75
4,248,704
December 06 2022
$45.41
$45.78
$44.63
$45.06
4,373,389
December 05 2022
$45.42
$45.84
$45.00
$45.23
5,109,972
December 02 2022
$44.55
$45.63
$44.51
$45.50
4,858,349
December 01 2022
$45.23
$45.46
$44.84
$45.07
4,757,348
November 30 2022
$44.59
$44.99
$43.58
$44.99
7,194,164
November 29 2022
$44.35
$44.86
$44.02
$44.70
4,905,048
November 28 2022
$44.25
$44.52
$43.46
$43.69
5,658,665
November 25 2022
$44.82
$45.10
$44.75
$44.87
1,648,145